Dark

NFLX20281215C50
NFLX Dec 15 2028 50.00 Call (NFLX281215C00050000)
option OPRA

EOD

Jul 1, 2026

34.98+7.301%(+2.38)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	34.2000	35.0000	34.1000	34.9800	+7.301%	26	2,307	0.000%
2026-06-30	33.4000	33.8000	32.6000	32.6000	-6.187%	124	2,307	+7.301%
2026-06-29	36.0900	36.3000	34.7500	34.7500	+0.289%	41	2,220	+0.662%
2026-06-26	33.9700	35.0000	33.2000	34.6500	+6.288%	52	2,242	+0.952%
2026-06-25	32.4000	34.0000	32.4000	32.6000	-2.102%	35	2,246	+7.301%
2026-06-24	33.2500	33.5300	32.7500	33.3000	-2.915%	58	2,221	+5.045%
2026-06-23	34.4000	34.4000	33.6000	34.3000	+1.329%	108	2,191	+1.983%
2026-06-22	36.7500	37.2500	33.0000	33.8500	-10.944%	192	2,147	+3.338%
2026-06-18	36.9300	38.7000	36.9300	38.0100	+2.730%	324	1,807	-7.972%
2026-06-17	37.6000	39.3900	36.9000	37.0000	-5.128%	43	1,807	-5.459%
2026-06-16	40.9500	40.9500	37.5000	39.0000	-5.179%	91	1,807	-10.308%
2026-06-15	40.9200	41.1300	40.9200	41.1300	+2.186%	6	1,766	-14.953%
2026-06-12	39.0000	40.5000	39.0000	40.2500	-2.895%	7	1,766	-13.093%
2026-06-11	40.8000	41.4500	40.0000	41.4500	+2.094%	18	1,766	-15.609%
2026-06-09	41.6500	41.9000	40.6000	40.6000	-3.103%	11	1,756	-13.842%
2026-06-08	41.9000	42.0800	41.9000	41.9000	0.000%	6	1,757	-16.516%
2026-06-05	41.2000	41.9000	41.0000	41.9000	+1.551%	7	1,758	-16.516%
2026-06-04	43.0000	43.0500	41.2600	41.2600	-0.194%	13	1,757	-15.221%
2026-06-03	42.0000	42.0000	41.3400	41.3400	-3.860%	42	1,757	-15.385%
2026-06-02	44.0000	44.0000	42.3600	43.0000	-4.867%	248	1,718	-18.651%
2026-06-01	45.5000	45.5000	45.0000	45.2000	-0.484%	40	1,597	-22.611%
2026-05-29	45.5000	46.0500	45.3300	45.4200	+0.710%	10	1,591	-22.985%
2026-05-28	46.0000	46.0000	45.0000	45.1000	-3.426%	73	1,586	-22.439%
2026-05-27	46.5000	47.6100	46.5000	46.7000	-0.638%	27	1,567	-25.096%
2026-05-26	46.0000	47.0000	46.0000	47.0000	-1.447%	3	1,542	-25.574%
2026-05-22	47.5000	47.7500	47.5000	47.6900	-2.375%	3	1,540	-26.651%
2026-05-21	48.7500	48.8500	48.7500	48.8500	+2.842%	3	1,539	-28.393%
2026-05-20	47.6000	47.6000	47.5000	47.5000	-0.690%	2	1,539	-26.358%
2026-05-19	50.6000	50.6000	47.8300	47.8300	-2.188%	30	1,530	-26.866%
2026-05-18	47.9700	48.9000	47.9700	48.9000	+6.397%	8	1,530	-28.466%
2026-05-15	48.0000	48.0000	45.9600	45.9600	-1.161%	16	1,530	-23.890%
2026-05-14	46.6000	47.0500	46.5000	46.5000	-2.105%	17	1,527	-24.774%
2026-05-13	46.0000	47.5000	46.0000	47.5000	+1.691%	3	1,512	-26.358%
2026-05-12	43.5000	47.8500	43.5000	46.7100	+4.380%	13	1,512	-25.112%
2026-05-11	46.2000	46.2000	44.7500	44.7500	-5.191%	165	1,512	-21.832%
2026-05-08	46.6300	47.2000	46.6300	47.2000	-1.193%	2	1,419	-25.890%
2026-05-07	47.7700	47.7700	47.7700	47.7700	+1.101%	1	1,418	-26.774%
2026-05-06	47.5000	47.7700	46.4000	47.2500	-0.106%	24	1,417	-25.968%
2026-05-05	50.0000	50.0000	47.1400	47.3000	-6.002%	49	1,398	-26.047%
2026-05-04	51.0000	51.0000	50.3200	50.3200	-5.057%	6	1,360	-30.485%
2026-05-01	53.0000	53.0000	53.0000	53.0000	+1.630%	1	1,360	-34.000%
2026-04-30	51.7700	52.1500	51.7700	52.1500	+2.617%	2	1,360	-32.924%
2026-04-29	50.3700	51.4300	50.3700	50.8200	+1.640%	13	1,359	-31.169%
2026-04-28	50.0000	50.0000	49.0000	50.0000	-0.990%	44	1,350	-30.040%
2026-04-27	51.0000	51.0000	50.5000	50.5000	-0.980%	4	1,348	-30.733%
2026-04-24	51.7000	51.7000	50.8500	51.0000	-2.392%	4	1,350	-31.412%
2026-04-23	53.5000	53.5000	51.4500	52.2500	+0.096%	44	1,348	-33.053%
2026-04-22	51.5000	52.3000	51.5000	52.2000	+1.163%	18	1,305	-32.989%
2026-04-21	53.1500	53.1500	51.6000	51.6000	-1.901%	25	1,300	-32.209%
2026-04-20	55.4500	56.0000	52.4000	52.6000	-6.406%	35	1,283	-33.498%
2026-04-17	55.4000	56.7500	54.0000	56.2000	-14.198%	47	1,257	-37.758%
2026-04-16	65.0000	65.5000	65.0000	65.5000	+0.924%	13	1,248	-46.595%
2026-04-15	63.8300	64.9000	63.8000	64.9000	+1.486%	10	1,253	-46.102%
2026-04-14	63.9000	64.0000	63.9000	63.9500	+5.825%	4	1,254	-45.301%
2026-04-10	60.1300	60.4300	59.9000	60.4300	-0.116%	3	1,253	-42.115%
2026-04-09	58.2500	60.5000	58.2500	60.5000	+4.491%	7	1,254	-42.182%
2026-04-08	58.0000	58.0000	57.9000	57.9000	-0.172%	2	1,260	-39.585%
2026-04-07	58.0000	58.0000	58.0000	58.0000	+0.694%	5	1,262	-39.690%
2026-04-06	60.0000	60.0000	56.8000	57.6000	+1.230%	14	1,262	-39.271%
2026-04-02	56.0000	56.9000	55.8000	56.9000	+4.404%	3	1,262	-38.524%
2026-04-01	53.5500	54.5000	53.5500	54.5000	-0.909%	19	1,262	-35.817%
2026-03-31	54.6700	55.0000	54.1700	55.0000	+5.425%	12	1,272	-36.400%
2026-03-27	52.0000	52.4000	52.0000	52.1700	-1.287%	9	1,265	-32.950%
2026-03-26	51.5000	52.8500	51.1500	52.8500	+2.721%	4	1,272	-33.813%
2026-03-24	51.9800	51.9800	51.2500	51.4500	-2.557%	53	1,270	-32.012%
2026-03-23	52.5000	52.9000	51.9500	52.8000	+3.408%	135	1,248	-33.750%
2026-03-20	51.1200	51.1200	50.5500	51.0600	+0.020%	11	1,294	-31.492%
2026-03-19	50.7000	51.3000	50.6000	51.0500	-5.463%	327	1,295	-31.479%
2026-03-17	54.0000	54.0000	54.0000	54.0000	-1.189%	1	1,356	-35.222%
2026-03-16	53.2600	54.8000	53.2600	54.6500	+1.561%	12	1,357	-35.993%
2026-03-13	53.7500	53.8500	53.7500	53.8100	+0.373%	9	1,354	-34.993%
2026-03-12	53.6100	53.6100	53.6100	53.6100	-2.154%	1	1,353	-34.751%
2026-03-11	56.5000	56.5000	54.5500	54.7900	-3.283%	3	1,353	-36.156%
2026-03-10	56.7000	56.7000	56.6500	56.6500	+0.801%	2	1,350	-38.252%
2026-03-09	56.5000	56.5000	56.2000	56.2000	-2.176%	4	1,350	-37.758%
2026-03-06	57.0000	58.0000	57.0000	57.4500	-0.606%	3	1,351	-39.112%
2026-03-05	56.8500	58.0000	56.8000	57.8000	+0.434%	6	1,353	-39.481%
2026-03-04	57.5500	57.8000	56.0000	57.5500	+3.321%	132	1,351	-39.218%
2026-03-03	55.5500	56.3000	54.1100	55.7000	-2.332%	83	1,306	-37.199%
2026-03-02	55.1000	57.0300	54.8500	57.0300	+3.222%	58	1,264	-38.664%
2026-02-27	52.0000	55.4000	49.7500	55.2500	+23.188%	122	1,262	-36.688%
2026-02-26	44.5000	46.8500	43.9000	44.8500	+4.181%	1,986	1,213	-22.007%
2026-02-25	41.5500	43.3000	41.1000	43.0500	+11.240%	8	247	-18.746%
2026-02-24	37.9000	38.8000	37.9000	38.7000	+4.736%	167	247	-9.612%
2026-02-23	36.8500	37.4000	36.8500	36.9500	-5.256%	7	283	-5.332%
2026-02-20	39.5000	39.5500	39.0000	39.0000	+2.632%	4	282	-10.308%
2026-02-19	39.0000	39.0000	38.0000	38.0000	-0.913%	7	282	-7.947%
2026-02-18	38.1000	38.3500	38.0000	38.3500	+3.509%	7	277	-8.787%
2026-02-17	37.5000	37.5000	37.0000	37.0500	-3.766%	15	277	-5.587%
2026-02-13	37.5000	38.5000	37.5000	38.5000	+3.217%	32	243	-9.143%
2026-02-12	38.5000	40.0000	37.0000	37.3000	-9.024%	44	243	-6.220%
2026-02-11	42.0000	42.0000	40.7500	41.0000	-4.651%	7	244	-14.683%
2026-02-10	44.0000	44.0000	43.0000	43.0000	+3.614%	2	240	-18.651%
2026-02-09	42.8000	42.8500	41.5000	41.5000	-3.935%	7	239	-15.711%
2026-02-06	41.5700	43.2000	41.5700	43.2000	+4.348%	11	233	-19.028%
2026-02-05	43.4600	43.5500	41.4000	41.4000	+0.976%	8	223	-15.507%
2026-02-04	40.4000	42.0000	40.0000	41.0000	-0.606%	8	219	-14.683%
2026-02-03	43.0000	43.0000	41.2500	41.2500	-5.172%	3	217	-15.200%
2026-02-02	44.2500	46.9000	43.5000	43.5000	-0.229%	11	216	-19.586%
2026-01-30	44.2600	44.2600	43.5000	43.6000	+0.230%	20	216	-19.771%
2026-01-29	43.7100	43.7100	43.3000	43.5000	-4.164%	18	214	-19.586%
2026-01-28	45.9000	45.9000	45.0000	45.3900	+0.979%	5	196	-22.935%
2026-01-27	45.0000	45.0000	44.6500	44.9500	-3.062%	8	199	-22.180%
2026-01-26	47.3500	47.3500	46.2000	46.3700	+0.586%	23	198	-24.563%
2026-01-23	45.7000	46.5000	45.7000	46.1000	+5.155%	5	185	-24.121%
2026-01-22	45.1500	45.1500	43.8400	43.8400	-3.330%	20	182	-20.210%
2026-01-21	44.0500	46.2500	43.9000	45.3500	-6.495%	93	162	-22.867%
2026-01-20	49.5500	50.0000	48.1500	48.5000	+1.063%	81	118	-27.876%
2026-01-16	48.5000	48.9000	47.9900	47.9900	-0.436%	41	4	-27.110%
2026-01-15	49.5500	51.8500	48.2000	48.2000	0.000%	4	4	-27.427%